チヨダの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2005/07/01 | 1,811 | 1,819 | 1,805 | 1,805 | -13 | -0.7% | 42,000 |
| 2005/06/30 | 1,806 | 1,840 | 1,796 | 1,818 | +12 | +0.7% | 82,800 |
| 2005/06/29 | 1,817 | 1,817 | 1,782 | 1,806 | +19 | +1.1% | 67,700 |
| 2005/06/28 | 1,789 | 1,795 | 1,772 | 1,787 | +19 | +1.1% | 35,500 |
| 2005/06/27 | 1,786 | 1,786 | 1,760 | 1,768 | -25 | -1.4% | 54,000 |
| 2005/06/24 | 1,790 | 1,795 | 1,755 | 1,793 | +13 | +0.7% | 49,800 |
| 2005/06/23 | 1,782 | 1,783 | 1,770 | 1,780 | +2 | +0.1% | 127,500 |
| 2005/06/22 | 1,768 | 1,782 | 1,744 | 1,778 | +5 | +0.3% | 55,900 |
| 2005/06/21 | 1,797 | 1,797 | 1,761 | 1,773 | -10 | -0.6% | 77,700 |
| 2005/06/20 | 1,806 | 1,820 | 1,770 | 1,783 | +13 | +0.7% | 92,400 |
| 2005/06/17 | 1,769 | 1,770 | 1,755 | 1,770 | +21 | +1.2% | 84,800 |
| 2005/06/16 | 1,750 | 1,756 | 1,740 | 1,749 | -7 | -0.4% | 59,800 |
| 2005/06/15 | 1,756 | 1,758 | 1,739 | 1,756 | +5 | +0.3% | 76,200 |
| 2005/06/14 | 1,741 | 1,751 | 1,726 | 1,751 | +5 | +0.3% | 65,700 |
| 2005/06/13 | 1,764 | 1,770 | 1,742 | 1,746 | -30 | -1.7% | 65,800 |
| 2005/06/10 | 1,743 | 1,776 | 1,730 | 1,776 | +38 | +2.2% | 158,100 |
| 2005/06/09 | 1,754 | 1,770 | 1,738 | 1,738 | -10 | -0.6% | 94,500 |
| 2005/06/08 | 1,743 | 1,755 | 1,730 | 1,748 | ±0 | ±0% | 50,100 |
| 2005/06/07 | 1,749 | 1,780 | 1,721 | 1,748 | -19 | -1.1% | 63,000 |
| 2005/06/06 | 1,758 | 1,772 | 1,748 | 1,767 | +9 | +0.5% | 44,000 |
| 2005/06/03 | 1,753 | 1,758 | 1,731 | 1,758 | +6 | +0.3% | 39,700 |
| 2005/06/02 | 1,769 | 1,792 | 1,744 | 1,752 | -9 | -0.5% | 41,200 |
| 2005/06/01 | 1,776 | 1,794 | 1,751 | 1,761 | -14 | -0.8% | 76,700 |
| 2005/05/31 | 1,751 | 1,779 | 1,741 | 1,775 | +26 | +1.5% | 124,500 |
| 2005/05/30 | 1,728 | 1,750 | 1,720 | 1,749 | -1 | -0.1% | 76,100 |
| 2005/05/27 | 1,745 | 1,750 | 1,694 | 1,750 | +15 | +0.9% | 47,700 |
| 2005/05/26 | 1,716 | 1,744 | 1,715 | 1,735 | +6 | +0.3% | 65,000 |
| 2005/05/25 | 1,760 | 1,774 | 1,714 | 1,729 | -61 | -3.4% | 129,900 |
| 2005/05/24 | 1,770 | 1,790 | 1,762 | 1,790 | -5 | -0.3% | 48,700 |
| 2005/05/23 | 1,790 | 1,795 | 1,761 | 1,795 | -10 | -0.6% | 46,300 |
| 2005/05/20 | 1,805 | 1,805 | 1,784 | 1,805 | +5 | +0.3% | 72,200 |
| 2005/05/19 | 1,791 | 1,800 | 1,762 | 1,800 | +39 | +2.2% | 67,800 |
| 2005/05/18 | 1,779 | 1,795 | 1,750 | 1,761 | +11 | +0.6% | 122,300 |
| 2005/05/17 | 1,813 | 1,813 | 1,745 | 1,750 | -63 | -3.5% | 185,600 |
| 2005/05/16 | 1,806 | 1,852 | 1,793 | 1,813 | -12 | -0.7% | 134,300 |
| 2005/05/13 | 1,857 | 1,857 | 1,810 | 1,825 | -32 | -1.7% | 122,900 |
| 2005/05/12 | 1,875 | 1,875 | 1,848 | 1,857 | -8 | -0.4% | 68,300 |
| 2005/05/11 | 1,850 | 1,867 | 1,847 | 1,865 | -2 | -0.1% | 106,800 |
| 2005/05/10 | 1,887 | 1,888 | 1,865 | 1,867 | -21 | -1.1% | 60,100 |
| 2005/05/09 | 1,898 | 1,898 | 1,870 | 1,888 | +11 | +0.6% | 74,800 |
| 2005/05/06 | 1,879 | 1,887 | 1,862 | 1,877 | +22 | +1.2% | 63,900 |
| 2005/05/02 | 1,850 | 1,898 | 1,805 | 1,855 | +7 | +0.4% | 74,800 |
| 2005/04/28 | 1,800 | 1,848 | 1,790 | 1,848 | +49 | +2.7% | 111,000 |
| 2005/04/27 | 1,794 | 1,799 | 1,788 | 1,799 | +5 | +0.3% | 80,100 |
| 2005/04/26 | 1,794 | 1,795 | 1,780 | 1,794 | +5 | +0.3% | 82,900 |
| 2005/04/25 | 1,785 | 1,799 | 1,770 | 1,789 | +5 | +0.3% | 74,600 |
| 2005/04/22 | 1,767 | 1,784 | 1,756 | 1,784 | +27 | +1.5% | 97,000 |
| 2005/04/21 | 1,764 | 1,770 | 1,735 | 1,757 | -7 | -0.4% | 84,000 |
| 2005/04/20 | 1,767 | 1,767 | 1,743 | 1,764 | +17 | +1% | 110,700 |
| 2005/04/19 | 1,730 | 1,749 | 1,708 | 1,747 | +25 | +1.5% | 117,700 |
4751～
4800
件表示中 / 6840件
類似銘柄と比較する
現在ご覧いただいている「チヨダ」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| チヨダ | 137,500円 | -1.2% | +56.0% | 2.47% | 29.67倍 | 0.93倍 |
|
靴量販大手。「シュープラザ」「東京靴流通センター」等展開。子会社に衣料店のマックハウス |
| サンマルクＨＤ | 241,300円 | -0.9% | +9.0% | 2.15% | 22.94倍 | 1.54倍 |
|
「サンマルクカフェ」や中価格帯レストランが柱。フルサービス型「倉式珈琲店」育成中。好財務 |
| キャンドゥ | 326,000円 | +5.8% | +68.9% | 0.52% | 1304.00倍 | 5.06倍 |
|
１００円ショップ３位級。商業施設への出店大半。若年層の取り込みに注力。イオンの子会社 |
| ミニストップ | 179,800円 | +13.8% | +999.9% | 1.11% | 130.38倍 | 1.35倍 |
|
イオン系コンビニ。関東、東海地区が地盤。ファストフードに強み。海外縮小し国内に集中 |
| サーラ | 79,400円 | +5.4% | +1.7% | 3.78% | 9.44倍 | 0.62倍 |
|
都市ガス、ＬＰガス、住宅販売、建設工事が柱。愛知、静岡地盤。１６年にグループ各社が経営統合 |
市場注目の銘柄
チャート関連のコラム
